Skip to main content
Yash Management & Satellite Ltd. (BOM:511601)
India flag India · Delayed Price · Currency is INR
8.72
-0.05 (-0.57%)
At close: Apr 28, 2026

BOM:511601 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.658.818.628.728.72-0.57%4,089
Apr 27, 20268.718.798.618.778.77-0.68%4,720
Apr 24, 20268.568.948.458.838.831.15%5,032
Apr 23, 20268.619.498.568.738.732.22%2,288
Apr 22, 20268.568.568.308.548.541.67%1,070
Apr 21, 20268.258.758.058.408.401.33%3,256
Apr 20, 20268.508.758.258.298.294.15%1,964
Apr 17, 20268.989.007.867.967.96-5.24%15,445
Apr 16, 20268.378.998.308.408.400.24%20,533
Apr 15, 20268.008.508.008.388.382.32%6,593
Apr 13, 20268.328.328.118.198.19-1.56%4,045
Apr 10, 20268.479.508.038.328.320.36%13,281
Apr 9, 20267.858.307.858.298.295.87%7,776
Apr 8, 20268.008.997.457.837.833.03%20,082
Apr 7, 20267.578.207.577.607.600.40%1,442
Apr 6, 20268.078.507.477.577.57-5.26%4,250
Apr 2, 20268.358.497.867.997.99-4.31%1,313
Apr 1, 20268.008.507.508.358.359.44%1,206
Mar 30, 20267.998.107.617.637.63-4.51%1,343
Mar 27, 20268.448.447.607.997.99-4.88%432
Mar 25, 20268.008.457.998.408.405.40%55,040
Mar 24, 20267.827.977.317.977.97-1,043
Mar 23, 20267.777.987.507.977.970.50%4,477
Mar 20, 20267.977.977.647.937.93-0.50%407
Mar 19, 20268.008.007.317.977.974.46%627
Mar 18, 20268.258.257.177.637.63-0.65%922
Mar 17, 20268.218.257.267.687.68-6.00%4,514
Mar 16, 20267.868.247.278.178.173.94%2,578
Mar 13, 20267.698.257.527.867.862.48%10,527
Mar 12, 20268.048.047.627.677.67-4.13%1,658
Mar 11, 20267.968.107.968.008.002.56%6
Mar 10, 20268.248.247.517.807.80-5.34%1,143
Mar 9, 20268.318.507.758.248.24-1.90%7,196
Mar 6, 20267.978.477.948.408.405.79%850
Mar 5, 20267.937.947.937.947.94-127
Mar 4, 20268.248.257.517.947.94-3.64%2,261
Mar 2, 20268.388.387.758.248.24-1.08%170
Feb 27, 20268.508.507.818.338.33-2.91%410
Feb 26, 20268.348.587.828.588.583.00%98
Feb 25, 20268.418.507.848.338.33-1.19%368
Feb 24, 20268.758.757.858.438.433.06%1,661
Feb 23, 20268.079.107.578.188.180.86%2,037
Feb 20, 20268.098.217.918.118.11-1.70%251
Feb 19, 20268.298.297.798.258.25-0.48%94
Feb 18, 20268.498.497.768.298.291.59%2,263
Feb 17, 20267.858.757.708.168.161.87%5,930
Feb 16, 20267.928.157.658.018.01-0.87%35,898
Feb 13, 20268.088.178.088.088.08-0.62%448
Feb 12, 20268.218.217.768.138.13-0.49%781
Feb 11, 20268.008.187.768.178.174.74%36,749
Feb 10, 20268.168.257.537.807.80-4.41%6,074
Feb 9, 20268.078.167.828.168.161.62%327
Feb 6, 20267.818.177.818.038.034.02%319
Feb 5, 20268.208.307.257.727.72-5.85%8,786
Feb 4, 20268.248.447.768.208.201.74%20,908
Feb 3, 20267.968.237.028.068.061.26%60,501
Feb 2, 20267.808.257.777.967.961.66%8,992
Feb 1, 20267.598.507.597.837.83-5.89%273
Jan 30, 20268.508.507.768.328.32-0.36%856
Jan 29, 20268.048.387.788.358.353.86%10,611
Jan 28, 20268.618.617.838.048.04-3.60%4,561
Jan 27, 20269.499.497.908.348.34-11.84%36,883
Jan 23, 20268.069.677.529.469.4617.37%51,586
Jan 22, 20268.108.107.708.068.062.94%157
Jan 21, 20267.808.257.457.837.83-0.38%5,664
Jan 20, 20268.278.547.807.867.86-8.60%7,303
Jan 19, 20268.898.898.608.608.60-1.38%1,221
Jan 16, 20268.909.258.268.728.72-2.02%5,968
Jan 14, 20268.989.008.288.908.90-0.89%2,457
Jan 13, 20268.689.008.288.988.983.46%675
Jan 12, 20268.318.778.278.688.68-1.03%450
Jan 9, 20268.958.958.288.778.77-2.01%203
Jan 8, 20268.789.298.068.958.951.94%2,459
Jan 7, 20269.059.058.778.788.78-4.04%1,344
Jan 6, 20268.819.238.809.159.153.86%627
Jan 5, 20269.209.388.718.818.81-4.65%9,583
Jan 2, 20269.489.489.009.249.243.36%1,124
Jan 1, 20268.959.308.908.948.94-2.72%4,755
Dec 31, 20259.059.388.909.199.192.00%2,113
Dec 30, 20258.909.198.859.019.01-2.49%2,095
Dec 29, 20259.029.348.829.249.242.44%428
Dec 26, 20259.009.388.809.029.020.22%13,339
Dec 24, 20259.609.608.999.009.00-5.86%19,835
Dec 23, 20259.609.609.279.569.56-0.42%12,288
Dec 22, 20259.759.759.289.609.602.02%586
Dec 19, 20259.359.758.409.419.410.11%6,101
Dec 18, 20259.129.658.519.409.403.52%8,609
Dec 17, 20259.259.499.009.089.08-5.91%1,793
Dec 16, 20259.659.849.659.659.65-1,168
Dec 15, 20259.799.799.309.659.650.52%245
Dec 12, 20259.619.619.069.609.602.24%789
Dec 11, 20259.309.458.759.399.391.40%1,184
Dec 10, 20259.009.559.009.269.26-1.07%5,229
Dec 9, 20259.459.459.219.369.36-0.85%2,192
Dec 8, 20259.609.689.219.449.442.50%5,940
Dec 5, 20259.419.639.029.219.21-2.54%2,297
Dec 4, 20259.609.699.269.459.45-2.07%2,913
Dec 3, 20259.689.689.209.659.65-0.72%1,015
Dec 2, 20259.809.809.729.729.72-0.31%64
Dec 1, 20259.479.759.289.759.755.06%87,860